Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The GDL Fund (NY: GDL )

7.888 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.201 7.247 7.192 7.228 3,794 +0.02(+0.25%)
Sep 29, 2022 7.219 7.242 7.164 7.210 8,661 +0.01(+0.13%)
Sep 28, 2022 7.183 7.210 7.183 7.201 13,916 -0.01(-0.13%)
Sep 27, 2022 7.155 7.210 7.119 7.210 16,633 +0.04(+0.50%)
Sep 26, 2022 7.164 7.201 7.119 7.174 19,863 +0.01(+0.14%)
Sep 23, 2022 7.311 7.311 7.164 7.164 23,925 -0.09(-1.26%)
Sep 22, 2022 7.274 7.301 7.228 7.256 6,785 -0.01(-0.13%)
Sep 21, 2022 7.283 7.320 7.265 7.265 13,689 +0.00(+0.00%)
Sep 20, 2022 7.219 7.265 7.219 7.265 9,061 +0.04(+0.51%)
Sep 19, 2022 7.237 7.274 7.228 7.228 21,050 -0.01(-0.17%)
Sep 16, 2022 7.274 7.274 7.210 7.240 32,597 -0.03(-0.46%)
Sep 15, 2022 7.301 7.301 7.274 7.274 11,631 +0.04(+0.50%)
Sep 14, 2022 7.354 7.356 7.166 7.237 68,494 -0.06(-0.86%)
Sep 13, 2022 7.516 7.516 7.300 7.300 17,538 -0.15(-2.05%)
Sep 12, 2022 7.399 7.480 7.399 7.453 4,699 +0.08(+1.10%)
Sep 09, 2022 7.354 7.381 7.354 7.372 3,350 +0.04(+0.61%)
Sep 08, 2022 7.309 7.345 7.300 7.327 29,729 +0.04(+0.62%)
Sep 07, 2022 7.273 7.305 7.273 7.282 3,690 +0.00(+0.06%)
Sep 06, 2022 7.300 7.314 7.264 7.278 41,474 -0.08(-1.04%)
Sep 02, 2022 7.327 7.354 7.327 7.354 3,732 +0.05(+0.74%)
Sep 01, 2022 7.211 7.318 7.211 7.300 14,434 +0.01(+0.12%)
Aug 31, 2022 7.336 7.401 7.282 7.291 76,765 -0.04(-0.61%)
Aug 30, 2022 7.408 7.489 7.336 7.336 56,024 -0.09(-1.21%)
Aug 29, 2022 7.435 7.453 7.426 7.426 6,343 -0.06(-0.84%)
Aug 26, 2022 7.453 7.489 7.426 7.489 10,687 +0.08(+1.09%)
Aug 25, 2022 7.426 7.507 7.408 7.408 4,680 +0.00(+0.00%)
Aug 24, 2022 7.399 7.408 7.399 7.408 2,202 +0.02(+0.24%)
Aug 23, 2022 7.435 7.437 7.354 7.390 15,444 -0.04(-0.60%)
Aug 22, 2022 7.462 7.471 7.390 7.435 15,789 -0.04(-0.48%)
Aug 19, 2022 7.516 7.561 7.471 7.471 6,551 -0.06(-0.83%)
Aug 18, 2022 7.543 7.543 7.507 7.534 8,216 +0.05(+0.69%)
Aug 17, 2022 7.490 7.499 7.482 7.482 1,810 +0.02(+0.27%)
Aug 16, 2022 7.507 7.525 7.462 7.462 4,951 -0.03(-0.36%)
Aug 15, 2022 7.462 7.506 7.462 7.489 12,808 +0.08(+1.09%)
Aug 12, 2022 7.426 7.464 7.399 7.408 9,657 -0.02(-0.28%)
Aug 11, 2022 7.444 7.462 7.417 7.429 10,875 +0.02(+0.28%)
Aug 10, 2022 7.390 7.498 7.390 7.408 8,482 -0.01(-0.12%)
Aug 09, 2022 7.408 7.471 7.372 7.417 12,847 +0.03(+0.37%)
Aug 08, 2022 7.435 7.444 7.390 7.390 24,983 -0.06(-0.84%)
Aug 05, 2022 7.417 7.476 7.417 7.453 6,304 -0.01(-0.12%)
Aug 04, 2022 7.399 7.480 7.399 7.462 10,229 +0.04(+0.61%)
Aug 03, 2022 7.399 7.435 7.372 7.417 4,930 +0.03(+0.37%)
Aug 02, 2022 7.390 7.457 7.390 7.390 15,110 -0.06(-0.84%)
Aug 01, 2022 7.615 7.615 7.372 7.453 14,701 -0.01(-0.18%)
Jul 29, 2022 7.363 7.467 7.363 7.467 8,945 +0.12(+1.65%)
Jul 28, 2022 7.381 7.417 7.336 7.345 12,738 -0.05(-0.73%)
Jul 27, 2022 7.291 7.425 7.296 7.399 19,193 +0.11(+1.48%)
Jul 26, 2022 7.336 7.336 7.282 7.292 1,232 -0.05(-0.73%)
Jul 25, 2022 7.498 7.498 7.336 7.345 10,818 -0.11(-1.45%)
Jul 22, 2022 7.435 7.453 7.408 7.453 1,836 +0.03(+0.36%)
Jul 21, 2022 7.426 7.435 7.404 7.426 28,366 -0.02(-0.24%)
Jul 19, 2022 7.444 30 +0.06(+0.85%)
Jul 18, 2022 7.462 7.462 7.372 7.381 5,761 +0.00(+0.00%)
Jul 15, 2022 7.363 7.543 7.336 7.381 24,584 +0.01(+0.12%)
Jul 14, 2022 7.282 7.372 7.282 7.372 8,452 +0.05(+0.74%)
Jul 13, 2022 7.345 7.345 7.283 7.318 10,282 +0.02(+0.25%)
Jul 12, 2022 7.299 7.300 7.299 7.300 2,134 -0.02(-0.25%)
Jul 11, 2022 7.345 7.363 7.318 7.318 8,323 -0.02(-0.25%)
Jul 08, 2022 7.291 7.372 7.291 7.336 6,404 -0.01(-0.12%)
Jul 07, 2022 7.435 7.464 7.338 7.345 15,725 -0.04(-0.61%)
Jul 06, 2022 7.390 7.390 7.345 7.390 1,448 -0.01(-0.12%)
Jul 05, 2022 7.354 7.445 7.354 7.399 9,708 +0.06(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.